Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend 15 Split Corp (TSX: DFN )

5.100 -0.130 (-2.49%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.210 5.210 5.020 5.100 658,697 -0.13(-2.49%)
Jun 13, 2024 5.310 5.310 5.230 5.230 288,683 -0.09(-1.69%)
Jun 12, 2024 5.340 5.340 5.290 5.320 190,843 +0.02(+0.38%)
Jun 11, 2024 5.290 5.320 5.280 5.300 184,872 +0.00(+0.00%)
Jun 10, 2024 5.300 5.350 5.270 5.300 226,446 -0.02(-0.38%)
Jun 07, 2024 5.300 5.350 5.290 5.320 247,874 +0.02(+0.38%)
Jun 06, 2024 5.300 5.310 5.290 5.300 49,749 +0.00(+0.00%)
Jun 05, 2024 5.320 5.330 5.280 5.300 251,494 +0.00(+0.00%)
Jun 04, 2024 5.300 5.300 5.250 5.300 238,280 -0.03(-0.56%)
Jun 03, 2024 5.390 5.410 5.240 5.330 397,883 -0.03(-0.56%)
May 31, 2024 5.350 5.380 5.300 5.360 159,806 -0.06(-1.11%)
May 30, 2024 5.360 5.450 5.350 5.420 424,391 +0.07(+1.31%)
May 29, 2024 5.430 5.430 5.230 5.350 683,927 -0.11(-2.01%)
May 28, 2024 5.450 5.460 5.430 5.460 335,529 +0.02(+0.37%)
May 27, 2024 5.490 5.490 5.440 5.440 396,179 -0.03(-0.55%)
May 24, 2024 5.430 5.480 5.410 5.470 266,668 +0.05(+0.92%)
May 23, 2024 5.430 5.430 5.400 5.420 375,711 -0.01(-0.18%)
May 22, 2024 5.430 5.430 5.420 5.430 388,570 +0.01(+0.18%)
May 21, 2024 5.430 5.440 5.420 5.420 435,762 +0.00(+0.00%)
May 17, 2024 5.420 0 -0.01(-0.18%)
May 16, 2024 5.430 5.430 5.420 5.430 411,260 +0.00(+0.00%)
May 15, 2024 5.420 5.440 5.400 5.430 231,335 +0.04(+0.74%)
May 14, 2024 5.410 5.420 5.380 5.390 179,019 -0.02(-0.37%)
May 13, 2024 5.390 5.440 5.380 5.410 148,258 +0.04(+0.74%)
May 10, 2024 5.390 5.400 5.350 5.370 250,573 +0.00(+0.00%)
May 09, 2024 5.370 5.420 5.300 5.370 321,113 -0.01(-0.19%)
May 08, 2024 5.320 5.380 5.260 5.380 254,913 +0.06(+1.13%)
May 07, 2024 5.340 5.350 5.300 5.320 116,740 -0.01(-0.19%)
May 06, 2024 5.300 5.330 5.240 5.330 259,187 +0.10(+1.91%)
May 03, 2024 5.220 5.250 5.200 5.230 235,905 +0.07(+1.36%)
May 02, 2024 5.200 5.220 5.100 5.160 96,433 +0.00(+0.00%)
May 01, 2024 5.150 5.220 5.060 5.160 200,533 +0.02(+0.39%)
Apr 30, 2024 5.200 5.210 5.120 5.140 310,758 -0.09(-1.72%)
Apr 29, 2024 5.260 5.310 5.200 5.230 394,079 -0.15(-2.79%)
Apr 26, 2024 5.370 5.380 5.330 5.380 311,272 +0.05(+0.94%)
Apr 25, 2024 5.230 5.330 5.160 5.330 410,598 +0.01(+0.19%)
Apr 24, 2024 5.350 5.370 5.270 5.320 260,304 -0.03(-0.56%)
Apr 23, 2024 5.210 5.410 5.190 5.350 770,096 +0.25(+4.90%)
Apr 22, 2024 4.830 5.100 4.790 5.100 683,500 +0.35(+7.37%)
Apr 19, 2024 4.750 4.860 4.680 4.750 423,554 -0.02(-0.42%)
Apr 18, 2024 4.870 4.930 4.770 4.770 596,376 -0.13(-2.65%)
Apr 17, 2024 5.020 5.140 4.900 4.900 756,504 -0.09(-1.80%)
Apr 16, 2024 5.000 5.060 4.910 4.990 487,689 -0.04(-0.80%)
Apr 15, 2024 5.430 5.440 5.030 5.030 871,988 -0.37(-6.85%)
Apr 12, 2024 5.510 5.510 5.390 5.400 579,896 -0.13(-2.35%)
Apr 11, 2024 5.520 5.540 5.460 5.530 324,346 +0.01(+0.18%)
Apr 10, 2024 5.500 5.550 5.470 5.520 366,870 -0.03(-0.54%)
Apr 09, 2024 5.550 5.550 5.520 5.550 249,245 +0.00(+0.00%)
Apr 08, 2024 5.540 5.550 5.480 5.550 284,351 +0.01(+0.18%)
Apr 05, 2024 5.440 5.540 5.420 5.540 356,209 +0.08(+1.47%)
Apr 04, 2024 5.540 5.540 5.440 5.460 284,315 -0.02(-0.36%)
Apr 03, 2024 5.400 5.520 5.400 5.480 304,949 +0.07(+1.29%)
Apr 02, 2024 5.460 5.460 5.400 5.410 250,834 -0.07(-1.28%)
Apr 01, 2024 5.500 5.510 5.450 5.480 198,729 -0.02(-0.36%)
Mar 28, 2024 5.500 0 -0.07(-1.26%)
Mar 27, 2024 5.550 5.580 5.530 5.570 220,281 -0.07(-1.24%)
Mar 26, 2024 5.680 5.700 5.620 5.640 439,327 +0.00(+0.00%)
Mar 25, 2024 5.600 5.650 5.580 5.640 369,997 +0.05(+0.89%)
Mar 22, 2024 5.600 5.600 5.570 5.590 329,848 +0.00(+0.00%)
Mar 21, 2024 5.550 5.600 5.530 5.590 649,373 +0.04(+0.72%)
Mar 20, 2024 5.490 5.550 5.480 5.550 622,090 +0.07(+1.28%)
Mar 19, 2024 5.450 5.490 5.430 5.480 240,662 +0.04(+0.74%)
Mar 18, 2024 5.430 5.480 5.420 5.440 423,749 +0.03(+0.55%)
Mar 15, 2024 5.390 5.420 5.370 5.410 223,984 +0.02(+0.37%)
Mar 14, 2024 5.400 5.410 5.370 5.390 149,629 -0.02(-0.37%)
Mar 13, 2024 5.390 5.420 5.380 5.410 353,675 +0.03(+0.56%)
Mar 12, 2024 5.380 5.390 5.370 5.380 149,811 +0.00(+0.00%)
Mar 11, 2024 5.310 5.400 5.310 5.380 226,608 +0.02(+0.37%)
Mar 08, 2024 5.330 5.400 5.300 5.360 312,251 +0.05(+0.94%)
Mar 07, 2024 5.300 5.340 5.280 5.310 140,053 +0.02(+0.38%)
Mar 06, 2024 5.230 5.350 5.230 5.290 219,597 +0.07(+1.34%)
Mar 05, 2024 5.210 5.240 5.180 5.220 164,227 -0.01(-0.19%)
Mar 04, 2024 5.240 5.250 5.180 5.230 146,083 +0.00(+0.00%)
Mar 01, 2024 5.260 5.270 5.160 5.230 180,673 -0.04(-0.76%)
Feb 29, 2024 5.220 5.300 5.210 5.270 120,961 +0.04(+0.76%)
Feb 28, 2024 5.290 5.300 5.220 5.230 259,929 -0.16(-2.97%)
Feb 27, 2024 5.390 5.400 5.370 5.390 300,045 -0.02(-0.37%)
Feb 26, 2024 5.420 5.430 5.380 5.410 269,340 +0.00(+0.00%)
Feb 23, 2024 5.380 5.410 5.350 5.410 229,627 +0.05(+0.93%)
Feb 22, 2024 5.320 5.370 5.310 5.360 193,072 +0.07(+1.32%)
Feb 21, 2024 5.280 5.290 5.250 5.290 116,197 -0.01(-0.19%)
Feb 20, 2024 5.250 5.320 5.220 5.300 390,814 +0.08(+1.53%)
Feb 16, 2024 5.220 0 +0.04(+0.77%)
Feb 15, 2024 4.990 5.180 4.970 5.180 452,395 +0.27(+5.50%)
Feb 14, 2024 4.970 5.030 4.890 4.910 213,129 +0.05(+1.03%)
Feb 13, 2024 4.980 5.040 4.850 4.860 409,810 -0.23(-4.52%)
Feb 12, 2024 4.940 5.100 4.920 5.090 198,986 +0.19(+3.88%)
Feb 09, 2024 4.800 4.940 4.720 4.900 289,956 +0.14(+2.94%)
Feb 08, 2024 5.020 5.030 4.720 4.760 295,289 -0.25(-4.99%)
Feb 07, 2024 5.040 5.070 5.000 5.010 156,799 -0.01(-0.20%)
Feb 06, 2024 5.000 5.080 4.990 5.020 125,793 +0.04(+0.80%)
Feb 05, 2024 5.180 5.190 4.950 4.980 506,440 -0.23(-4.41%)
Feb 02, 2024 5.200 5.240 5.190 5.210 206,375 -0.04(-0.76%)
Feb 01, 2024 5.360 5.360 5.180 5.250 237,991 -0.08(-1.50%)
Jan 31, 2024 5.340 5.380 5.300 5.330 215,623 -0.03(-0.56%)
Jan 30, 2024 5.350 5.370 5.320 5.360 160,246 -0.05(-0.92%)
Jan 29, 2024 5.460 5.460 5.370 5.410 404,756 -0.03(-0.55%)
Jan 26, 2024 5.450 5.470 5.400 5.440 444,273 +0.01(+0.18%)
Jan 25, 2024 5.410 5.440 5.410 5.430 175,572 +0.04(+0.74%)
Jan 24, 2024 5.410 5.450 5.360 5.390 334,619 +0.00(+0.00%)
Jan 23, 2024 5.380 5.410 5.350 5.390 169,160 +0.05(+0.94%)
Jan 22, 2024 5.410 5.430 5.320 5.340 318,189 -0.05(-0.93%)
Jan 19, 2024 5.360 5.400 5.330 5.390 282,919 +0.05(+0.94%)
Jan 18, 2024 5.240 5.350 5.220 5.340 280,657 +0.13(+2.50%)
Jan 17, 2024 5.250 5.270 5.130 5.210 319,219 -0.09(-1.70%)
Jan 16, 2024 5.330 5.360 5.250 5.300 203,254 -0.07(-1.30%)
Jan 15, 2024 5.250 5.400 5.240 5.370 190,542 +0.14(+2.68%)
Jan 12, 2024 5.330 5.370 5.210 5.230 360,745 -0.09(-1.69%)
Jan 11, 2024 5.400 5.420 5.280 5.320 342,515 -0.11(-2.03%)
Jan 10, 2024 5.420 5.440 5.350 5.430 364,035 +0.02(+0.37%)
Jan 09, 2024 5.470 5.480 5.380 5.410 227,354 -0.08(-1.46%)
Jan 08, 2024 5.330 5.500 5.330 5.490 521,789 +0.16(+3.00%)
Jan 05, 2024 5.160 5.340 5.130 5.330 293,256 +0.13(+2.50%)
Jan 04, 2024 5.020 5.200 5.010 5.200 318,101 +0.20(+4.00%)
Jan 03, 2024 5.270 5.270 4.950 5.000 514,871 -0.30(-5.66%)
Jan 02, 2024 5.310 5.350 5.280 5.300 287,691 -0.08(-1.49%)
Dec 29, 2023 5.380 0 +0.02(+0.37%)
Dec 28, 2023 5.410 5.410 5.340 5.360 251,888 -0.10(-1.83%)
Dec 27, 2023 5.490 5.490 5.410 5.460 490,001 +0.08(+1.49%)
Dec 22, 2023 5.380 0 +0.03(+0.56%)
Dec 21, 2023 5.330 5.380 5.310 5.350 311,402 +0.06(+1.13%)
Dec 20, 2023 5.520 5.550 5.260 5.290 809,014 -0.20(-3.64%)
Dec 19, 2023 5.530 5.530 5.450 5.490 501,452 +0.03(+0.55%)
Dec 18, 2023 5.530 5.620 5.390 5.460 715,868 +0.10(+1.87%)
Dec 15, 2023 5.290 5.600 5.230 5.360 1,139,425 +0.21(+4.08%)
Dec 14, 2023 4.990 5.150 4.960 5.150 826,990 +0.32(+6.63%)
Dec 13, 2023 4.560 4.840 4.470 4.830 545,187 +0.25(+5.46%)
Dec 12, 2023 4.610 4.630 4.490 4.580 176,900 -0.04(-0.87%)
Dec 11, 2023 4.620 4.670 4.470 4.620 419,253 +0.00(+0.00%)
Dec 08, 2023 4.460 4.620 4.450 4.620 311,019 +0.14(+3.12%)
Dec 07, 2023 4.500 4.550 4.440 4.480 288,716 -0.07(-1.54%)
Dec 06, 2023 4.410 4.690 4.410 4.550 537,716 +0.11(+2.48%)
Dec 05, 2023 4.280 4.490 4.240 4.440 563,914 +0.16(+3.74%)
Dec 04, 2023 4.200 4.310 4.180 4.280 255,432 +0.02(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.